Dark

QQQ20270115P385
QQQ Jan 15 2027 385.00 Put (QQQ270115P00385000)
option OPRA

EOD

Sep 22, 2026

0.5200-5.455%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.5200	0.5200	0.5200	0.5200	-5.455%	1	2,278	0.000%
2026-09-21	0.6000	0.6000	0.5500	0.5500	-20.290%	6	2,278	-5.455%
2026-09-17	0.7000	0.7000	0.6900	0.6900	-18.824%	2	2,275	-24.638%
2026-09-10	0.8500	0.8500	0.8500	0.8500	+10.390%	49	2,276	-38.824%
2026-08-31	0.7700	0.7700	0.7700	0.7700	-6.098%	2,000	2,342	-32.468%
2026-08-28	0.7600	0.8200	0.7600	0.8200	-11.828%	2	342	-36.585%
2026-08-26	0.9300	0.9300	0.9300	0.9300	-15.455%	1	343	-44.086%
2026-08-24	1.1000	1.1000	1.1000	1.1000	+7.843%	75	343	-52.727%
2026-08-14	1.2000	1.2000	1.0200	1.0200	-25.000%	2	386	-49.020%
2026-08-05	1.3600	1.3600	1.3600	1.3600	-3.546%	14	387	-61.765%
2026-08-04	1.4100	1.4100	1.4000	1.4100	-14.545%	66	381	-63.121%
2026-08-03	1.6500	1.6500	1.6500	1.6500	-19.903%	1	373	-68.485%
2026-07-29	2.0600	2.0600	2.0600	2.0600	-5.069%	3	373	-74.757%
2026-07-28	2.1700	2.1700	2.1700	2.1700	+14.815%	1	370	-76.037%
2026-07-20	1.9200	1.9300	1.8900	1.8900	+3.846%	56	370	-72.487%
2026-07-13	1.8200	1.8200	1.8200	1.8200	-16.514%	1	365	-71.429%
2026-07-07	2.1800	2.1800	2.1800	2.1800	+4.306%	1	367	-76.147%
2026-06-30	2.0900	2.0900	2.0900	2.0900	-0.948%	125	366	-75.120%
2026-06-29	2.1100	2.1100	2.1100	2.1100	-10.213%	2	279	-75.355%
2026-06-16	1.9900	2.3500	1.9900	2.3500	+4.444%	4	281	-77.872%
2026-06-15	2.2500	2.2500	2.2500	2.2500	-14.449%	75	203	-76.889%
2026-05-20	2.6800	2.6800	2.6300	2.6300	+1.154%	2	203	-80.228%
2026-05-14	2.6500	2.6500	2.5900	2.6000	-11.263%	6	202	-80.000%
2026-05-05	2.9300	2.9300	2.9300	2.9300	-18.837%	1	198	-82.253%
2026-04-17	3.6100	3.6100	3.6100	3.6100	-7.436%	10	198	-85.596%
2026-04-16	4.0200	4.0200	3.9000	3.9000	-21.687%	11	208	-86.667%
2026-04-08	4.9000	4.9800	4.9000	4.9800	-19.287%	22	199	-89.558%
2026-04-06	6.1700	6.1700	6.1700	6.1700	-20.387%	6	202	-91.572%
2026-03-31	7.3100	7.7500	7.3100	7.7500	-10.611%	3	202	-93.290%
2026-03-27	8.6700	8.6700	8.6700	8.6700	+21.259%	2	200	-94.002%
2026-03-24	6.9000	7.1500	6.9000	7.1500	+14.400%	11	200	-92.727%
2026-03-18	6.2500	6.2500	6.2500	6.2500	+6.838%	1	200	-91.680%
2026-03-10	6.1900	6.1900	5.8500	5.8500	-15.217%	2	201	-91.111%
2026-03-09	7.4200	7.5100	6.9000	6.9000	+9.524%	19	199	-92.464%
2026-03-06	6.3500	6.3500	6.3000	6.3000	+6.061%	2	210	-91.746%
2026-03-05	5.9400	5.9400	5.9400	5.9400	+5.319%	1	209	-91.246%
2026-03-04	5.6400	5.6400	5.6400	5.6400	-13.231%	1	210	-90.780%
2026-03-03	7.0000	7.0000	6.5000	6.5000	+12.652%	17	210	-92.000%
2026-03-02	5.7700	5.7700	5.7700	5.7700	+7.449%	2	218	-90.988%
2026-02-25	5.3700	5.3700	5.3700	5.3700	-7.414%	5	218	-90.317%
2026-02-24	5.8000	5.8000	5.8000	5.8000	-4.290%	10	218	-91.034%
2026-02-19	6.0600	6.0600	6.0600	6.0600	+9.189%	1	218	-91.419%
2026-02-18	5.5500	5.5500	5.5500	5.5500	-8.264%	2	218	-90.631%
2026-02-17	6.2000	6.2000	6.0400	6.0500	+0.833%	9	217	-91.405%
2026-02-12	5.4400	6.0000	5.4400	6.0000	-5.660%	5	214	-91.333%
2026-02-05	6.2500	6.3600	6.2500	6.3600	+5.648%	3	211	-91.824%
2026-02-04	6.0200	6.0200	6.0200	6.0200	+7.500%	6	211	-91.362%
2026-02-03	5.1500	5.6000	5.1500	5.6000	+19.149%	4	205	-90.714%
2026-01-12	4.8500	4.8500	4.6500	4.7000	-1.261%	3	202	-88.936%
2026-01-09	5.1300	5.1300	4.7600	4.7600	-4.800%	10	201	-89.076%
2026-01-07	5.0000	5.0000	5.0000	5.0000	+0.402%	1	195	-89.600%
2026-01-06	4.9800	4.9800	4.9800	4.9800	-4.046%	1	194	-89.558%
2026-01-05	5.2700	5.2700	5.1900	5.1900	-6.655%	12	184	-89.981%
2026-01-02	5.3700	5.5600	5.3700	5.5600	-9.299%	3	184	-90.647%
2025-12-12	6.1300	6.1300	6.1300	6.1300	-4.069%	1	184	-91.517%
2025-11-28	6.3900	6.3900	6.3900	6.3900	-8.845%	10	184	-91.862%
2025-11-25	7.0100	7.0100	7.0100	7.0100	-10.013%	10	184	-92.582%
2025-11-24	7.7900	7.7900	7.7900	7.7900	-2.625%	10	194	-93.325%
2025-11-17	8.0000	8.0000	8.0000	8.0000	+7.962%	10	204	-93.500%
2025-11-13	7.4100	7.4100	7.4100	7.4100	+7.236%	10	194	-92.982%
2025-11-11	7.0100	7.0100	6.9100	6.9100	-13.409%	17	184	-92.475%
2025-11-07	7.9800	7.9800	7.9800	7.9800	+9.615%	10	194	-93.484%
2025-11-06	7.2800	7.2800	7.2800	7.2800	+2.970%	10	184	-92.857%
2025-09-19	7.0000	7.0900	7.0000	7.0700	-12.931%	12	172	-92.645%
2025-08-26	8.1300	8.1400	8.0800	8.1200	+1.500%	12	172	-93.596%
2025-08-15	8.0000	8.0000	8.0000	8.0000	+1.138%	1	160	-93.500%
2025-08-13	7.7600	7.9100	7.7600	7.9100	-1.617%	5	160	-93.426%
2025-08-12	8.0400	8.0400	8.0400	8.0400	-4.286%	2	163	-93.532%
2025-08-08	8.4000	8.4000	8.4000	8.4000	-18.919%	1	161	-93.810%
2025-08-01	9.7000	10.3600	9.7000	10.3600	+17.062%	2	160	-94.981%
2025-07-24	8.8500	8.8500	8.8500	8.8500	-6.842%	1	160	-94.124%
2025-07-22	9.3000	9.5000	9.3000	9.5000	-3.651%	4	159	-94.526%
2025-07-16	9.8600	9.8600	9.8600	9.8600	-3.333%	1	156	-94.726%
2025-07-02	10.2000	10.2000	10.2000	10.2000	-25.329%	3	156	-94.902%
2025-05-16	13.6600	13.6600	13.6600	13.6600	-0.582%	10	159	-96.193%
2025-05-15	13.8400	13.8400	13.7400	13.7400	-25.730%	2	159	-96.215%
2025-05-08	18.5000	18.5000	18.5000	18.5000	-8.867%	2	159	-97.189%
2025-04-29	20.4000	20.4000	20.3000	20.3000	-0.539%	2	161	-97.438%
2025-04-28	20.6900	20.9300	19.8800	20.4100	-4.088%	259	162	-97.452%
2025-04-24	21.2800	21.2800	21.2800	21.2800	-8.982%	3	59	-97.556%
2025-04-15	23.7600	23.7600	23.2300	23.3800	-18.480%	3	59	-97.776%
2025-04-11	29.2500	29.2500	28.6800	28.6800	+0.280%	8	59	-98.187%
2025-04-10	28.6000	28.6000	28.6000	28.6000	+27.281%	1	57	-98.182%
2025-04-09	22.4700	22.4700	22.4700	22.4700	-35.800%	1	57	-97.686%
2025-04-07	38.5400	38.5400	35.0000	35.0000	+23.675%	12	58	-98.514%
2025-04-04	28.3000	28.3000	28.3000	28.3000	+61.070%	2	47	-98.163%
2025-04-02	17.5700	17.5700	17.5700	17.5700	-3.884%	1	46	-97.040%
2025-03-28	18.3300	18.3300	18.2800	18.2800	+13.752%	4	47	-97.155%
2025-03-27	16.0700	16.0700	16.0700	16.0700	+4.759%	7	46	-96.764%
2025-03-24	14.5200	15.3400	14.5200	15.3400	-16.856%	2	39	-96.610%
2025-03-14	18.4200	18.4500	18.4200	18.4500	-8.799%	4	39	-97.182%
2025-03-13	18.3300	20.2300	18.3300	20.2300	+4.873%	8	34	-97.430%
2025-03-11	20.2700	21.0500	19.0900	19.2900	-5.811%	17	34	-97.304%
2025-03-10	18.7600	20.4800	18.7600	20.4800	+29.538%	6	29	-97.461%
2025-03-07	17.5000	18.5100	15.7100	15.8100	-6.890%	32	24	-96.711%
2025-03-06	16.1700	17.4200	16.1300	16.9800	+12.227%	28	13	-96.938%
2025-02-27	15.1300	15.1300	15.1300	15.1300	+17.378%	3	13	-96.563%
2025-02-24	12.7900	12.9000	12.7900	12.8900	+12.185%	4	13	-95.966%
2025-02-18	11.4900	11.4900	11.4900	11.4900	-3.445%	10	13	-95.474%
2025-02-14	11.9000	11.9000	11.9000	11.9000	-4.876%	4	15	-95.630%
2025-02-06	12.5100	12.5100	12.5100	12.5100	-0.714%	1	15	-95.843%
2025-01-23	12.3600	12.6000	12.3600	12.6000	-5.405%	5	16	-95.873%
2025-01-16	13.3200	13.3200	13.3200	13.3200	+1.602%	1	18	-96.096%
2024-12-17	13.1100	13.1100	13.1100	13.1100	+7.459%	1	18	-96.034%
2024-12-09	13.0000	13.1500	12.2000	12.2000	-3.633%	6	17	-95.738%
2024-12-04	12.6600	12.6600	12.6600	12.6600	-2.690%	10	13	-95.893%
2024-12-03	12.5800	13.0100	12.5800	13.0100	-13.267%	2	3	-96.003%
2024-11-27	15.0000	15.0000	15.0000	15.0000	-19.915%	1	1	-96.533%
2024-10-31	18.7300	18.7300	18.7300	18.7300	+4.871%	1	1	-97.224%
2024-10-23	17.1400	17.8600	17.1400	17.8600	0.000%	2	0	-97.088%